| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 38.79 | 39 | 36.87 | 37.16 | 37.16 | -1.34 (-3.48%) | 683,694 |
| 7 Apr 2023 | CNY | 38.34 | 38.72 | 37.15 | 38.5 | 38.5 | +0.58 (+1.53%) | 627,236 |
| 6 Apr 2023 | CNY | 38.49 | 39.46 | 37.7 | 37.92 | 37.92 | -0.38 (-0.99%) | 763,150 |
| 4 Apr 2023 | CNY | 38.61 | 39.41 | 38.06 | 38.3 | 38.3 | -0.5 (-1.29%) | 881,762 |
| 3 Apr 2023 | CNY | 37.7 | 38.83 | 36.91 | 38.8 | 38.8 | +1.59 (+4.27%) | 810,119 |
| 31 Mar 2023 | CNY | 36.8 | 37.94 | 35.94 | 37.21 | 37.21 | +0.56 (+1.53%) | 786,574 |
| 30 Mar 2023 | CNY | 38.36 | 38.63 | 36.35 | 36.65 | 36.65 | -1.52 (-3.98%) | 994,108 |
| 29 Mar 2023 | CNY | 40.7 | 40.7 | 38.01 | 38.17 | 38.17 | -2.25 (-5.57%) | 1,049,995 |
| 28 Mar 2023 | CNY | 38.73 | 41.99 | 38.73 | 40.42 | 40.42 | +1.42 (+3.64%) | 1,813,116 |
| 27 Mar 2023 | CNY | 38.06 | 39.86 | 37.58 | 39 | 39 | +1.16 (+3.07%) | 1,725,368 |
| 24 Mar 2023 | CNY | 36.7 | 37.99 | 36.26 | 37.84 | 37.84 | +1.13 (+3.08%) | 722,848 |
| 23 Mar 2023 | CNY | 36.99 | 37.5 | 36 | 36.71 | 36.71 | -0.36 (-0.97%) | 543,200 |
| 22 Mar 2023 | CNY | 35.75 | 38 | 35.75 | 37.07 | 37.07 | +1.58 (+4.45%) | 1,204,290 |
| 21 Mar 2023 | CNY | 33.9 | 35.79 | 33.65 | 35.49 | 35.49 | +1.57 (+4.63%) | 539,478 |
| 20 Mar 2023 | CNY | 34.08 | 34.69 | 33.75 | 33.92 | 33.92 | -0.16 (-0.47%) | 303,155 |
| 17 Mar 2023 | CNY | 33.36 | 34.48 | 33.36 | 34.08 | 34.08 | +0.7 (+2.10%) | 538,825 |
| 16 Mar 2023 | CNY | 33.73 | 34.02 | 33.17 | 33.38 | 33.38 | -0.63 (-1.85%) | 496,395 |
| 15 Mar 2023 | CNY | 34.3 | 35.21 | 33.97 | 34.01 | 34.01 | -0.35 (-1.02%) | 259,314 |
| 14 Mar 2023 | CNY | 35.28 | 35.28 | 33.94 | 34.36 | 34.36 | -1.06 (-2.99%) | 486,952 |
| 13 Mar 2023 | CNY | 34.72 | 35.79 | 34.5 | 35.42 | 35.42 | +0.5 (+1.43%) | 894,098 |
| 10 Mar 2023 | CNY | 35.1 | 35.27 | 34.42 | 34.92 | 34.92 | -0.01 (-0.03%) | 364,366 |
| 9 Mar 2023 | CNY | 34.65 | 35.17 | 33.64 | 34.93 | 34.93 | +0.54 (+1.57%) | 460,036 |
| 8 Mar 2023 | CNY | 34.43 | 34.75 | 33.4 | 34.39 | 34.39 | +0.26 (+0.76%) | 300,970 |
| 7 Mar 2023 | CNY | 34.6 | 35.1 | 33.61 | 34.13 | 34.13 | -0.34 (-0.99%) | 320,716 |
| 6 Mar 2023 | CNY | 34.26 | 35.25 | 34.24 | 34.47 | 34.47 | -0.54 (-1.54%) | 414,717 |
| 3 Mar 2023 | CNY | 35.49 | 35.49 | 34.4 | 35.01 | 35.01 | -0.34 (-0.96%) | 287,476 |
| 2 Mar 2023 | CNY | 35.73 | 35.73 | 34.78 | 35.35 | 35.35 | -0.14 (-0.39%) | 392,951 |
| 1 Mar 2023 | CNY | 33.3 | 35.7 | 33.15 | 35.49 | 35.49 | +2.17 (+6.51%) | 702,562 |
| 28 Feb 2023 | CNY | 32.67 | 33.79 | 32.67 | 33.32 | 33.32 | +0.47 (+1.43%) | 201,316 |
| 27 Feb 2023 | CNY | 32.9 | 33.79 | 32.67 | 32.85 | 32.85 | -0.05 (-0.15%) | 316,647 |
